ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.49 21.59 20.90 20.98 204,479 -0.39(-1.81%)
Jan 29, 2009 21.74 21.87 21.30 21.36 1,720,654 -0.93(-4.19%)
Jan 28, 2009 22.09 22.38 21.98 22.30 128,218 +0.77(+3.60%)
Jan 27, 2009 21.36 21.64 21.28 21.52 230,133 +0.34(+1.59%)
Jan 26, 2009 20.99 21.49 20.90 21.19 479,704 +0.26(+1.26%)
Jan 23, 2009 20.47 21.06 20.22 20.93 480,980 +0.09(+0.46%)
Jan 22, 2009 20.90 21.14 20.46 20.83 470,346 -0.50(-2.33%)
Jan 21, 2009 20.65 21.35 20.50 21.33 542,455 +0.91(+4.43%)
Jan 20, 2009 21.55 21.55 20.35 20.42 763,188 -1.47(-6.70%)
Jan 16, 2009 22.22 22.24 21.45 21.89 279,064 +0.18(+0.81%)
Jan 15, 2009 21.77 21.88 20.99 21.71 367,644 +0.11(+0.51%)
Jan 14, 2009 21.90 21.90 21.42 21.60 165,746 -0.75(-3.36%)
Jan 13, 2009 22.37 22.53 22.20 22.36 183,188 -0.23(-1.00%)
Jan 12, 2009 23.06 23.13 22.44 22.58 863,611 -0.53(-2.31%)
Jan 09, 2009 23.71 23.71 23.07 23.12 4,666,792 -0.61(-2.58%)
Jan 08, 2009 23.71 23.82 23.48 23.73 402,260 +0.01(+0.06%)
Jan 07, 2009 24.14 24.20 23.60 23.71 232,036 -0.67(-2.75%)
Jan 06, 2009 24.34 24.55 24.12 24.39 346,369 +0.31(+1.27%)
Jan 05, 2009 23.96 24.28 23.88 24.08 235,269 -0.11(-0.45%)
Jan 02, 2009 23.69 24.25 23.58 24.19 131,428 +0.52(+2.19%)
Dec 31, 2008 23.22 23.84 23.21 23.67 303,582 +0.37(+1.57%)
Dec 30, 2008 22.65 23.31 22.65 23.31 277,343 +0.68(+3.00%)
Dec 29, 2008 22.93 22.98 22.39 22.63 954,680 -0.14(-0.61%)
Dec 26, 2008 22.77 22.79 22.58 22.77 248,382 +0.17(+0.74%)
Dec 24, 2008 22.46 23.70 22.42 22.60 337,061 +0.17(+0.75%)
Dec 23, 2008 22.67 22.87 22.29 22.43 1,012,407 -0.31(-1.35%)
Dec 22, 2008 23.11 23.11 22.35 22.74 638,573 -0.35(-1.51%)
Dec 19, 2008 23.14 23.47 22.89 23.09 410,974 +0.03(+0.13%)
Dec 18, 2008 23.57 23.85 23.01 23.06 688,258 -0.85(-3.57%)
Dec 17, 2008 23.82 24.16 23.63 23.91 532,514 -0.12(-0.52%)
Dec 16, 2008 22.71 24.17 22.71 24.04 2,738,966 +1.29(+5.68%)
Dec 15, 2008 22.95 22.97 22.42 22.74 222,353 -0.12(-0.54%)
Dec 12, 2008 22.34 23.01 22.00 22.87 832,400 +0.14(+0.61%)
Dec 11, 2008 23.14 23.36 22.52 22.73 643,571 -0.23(-1.02%)
Dec 10, 2008 22.27 23.15 22.27 22.96 392,692 +0.61(+2.74%)
Dec 09, 2008 22.63 22.88 22.30 22.35 315,809 -0.27(-1.19%)
Dec 08, 2008 22.08 23.91 22.08 22.62 1,112,827 +0.88(+4.03%)
Dec 05, 2008 21.04 21.81 20.47 21.74 217,181 +0.36(+1.67%)
Dec 04, 2008 21.38 21.76 20.90 21.39 363,957 -0.39(-1.81%)
Dec 03, 2008 20.96 21.82 20.81 21.78 295,337 +0.24(+1.12%)
Dec 02, 2008 21.15 21.55 20.82 21.54 435,689 +0.99(+4.83%)
Dec 01, 2008 22.14 22.14 20.44 20.55 1,127,014 -1.90(-8.46%)
Nov 28, 2008 22.17 22.45 21.91 22.44 257,576 +0.07(+0.33%)
Nov 26, 2008 21.28 22.68 21.20 22.37 823,684 +0.54(+2.47%)
Nov 25, 2008 22.11 22.90 21.17 21.83 854,083 +0.03(+0.13%)
Nov 24, 2008 20.60 22.21 20.60 21.80 145,555 +1.48(+7.29%)
Nov 21, 2008 19.14 20.49 19.14 20.32 170,514 +1.14(+5.94%)
Nov 20, 2008 19.92 20.57 19.13 19.18 158,221 -1.36(-6.61%)
Nov 19, 2008 21.75 21.90 20.33 20.54 3,320,967 -1.16(-5.35%)
Nov 18, 2008 21.55 22.05 21.19 21.70 219,948 -0.20(-0.93%)
Nov 17, 2008 22.25 22.37 21.54 21.90 190,065 -0.25(-1.12%)
Nov 14, 2008 22.46 23.08 22.06 22.15 141,535 -1.21(-5.19%)
Nov 13, 2008 21.94 23.36 20.87 23.36 532,574 +1.53(+7.02%)
Nov 12, 2008 22.35 22.63 21.68 21.83 108,124 -1.26(-5.47%)
Nov 11, 2008 22.82 23.44 22.62 23.09 50,853 -0.61(-2.59%)
Nov 10, 2008 24.20 24.32 23.28 23.71 88,875 -0.25(-1.04%)
Nov 07, 2008 23.19 23.96 23.19 23.96 50,268 +1.13(+4.96%)
Nov 06, 2008 23.96 24.19 22.75 22.82 88,951 -1.60(-6.55%)
Nov 05, 2008 25.68 25.68 24.42 24.42 410,281 -1.36(-5.27%)
Nov 04, 2008 24.98 25.85 24.98 25.78 115,778 +1.32(+5.40%)
Nov 03, 2008 24.61 24.68 24.17 24.46 195,919 -0.14(-0.56%)
Oct 31, 2008 23.94 24.70 23.63 24.60 183,546 +0.35(+1.45%)
Oct 30, 2008 23.69 24.31 23.58 24.25 85,622 +1.10(+4.73%)
Oct 29, 2008 23.04 24.01 22.81 23.15 469,544 +0.37(+1.63%)
Oct 28, 2008 21.49 22.78 20.90 22.78 334,948 +2.20(+10.68%)
Oct 27, 2008 21.03 21.66 20.57 20.58 346,502 -1.04(-4.80%)
Oct 24, 2008 21.64 21.98 19.45 21.62 99,184 -0.98(-4.35%)
Oct 23, 2008 22.47 23.03 21.76 22.60 173,406 +0.14(+0.60%)
Oct 22, 2008 23.57 23.57 21.90 22.47 102,739 -1.77(-7.29%)
Oct 21, 2008 24.93 24.96 24.17 24.23 73,802 -1.08(-4.27%)
Oct 20, 2008 24.23 25.31 24.23 25.31 89,793 +1.38(+5.77%)
Oct 17, 2008 23.84 24.99 23.44 23.93 87,818 -0.39(-1.59%)
Oct 16, 2008 23.47 24.39 22.47 24.32 40,553 +0.91(+3.87%)
Oct 15, 2008 25.58 25.70 23.36 23.41 98,654 -2.47(-9.53%)
Oct 14, 2008 26.62 27.46 25.55 25.88 170,545 -0.17(-0.64%)
Oct 13, 2008 23.90 26.05 23.90 26.05 87,581 +2.88(+12.41%)
Oct 10, 2008 22.85 23.95 21.78 23.18 184,781 -0.51(-2.15%)
Oct 09, 2008 25.61 25.88 23.54 23.69 41,321 -1.57(-6.22%)
Oct 08, 2008 25.24 26.01 24.36 25.25 34,028 -0.55(-2.15%)
Oct 07, 2008 27.67 27.67 25.78 25.81 227,263 -1.20(-4.46%)
Oct 06, 2008 27.78 27.78 25.88 27.01 173,639 -1.46(-5.13%)
Oct 03, 2008 28.99 30.11 28.34 28.47 170,647 -0.53(-1.81%)
Oct 02, 2008 30.08 30.08 28.96 29.00 34,594 -1.27(-4.20%)
Oct 01, 2008 30.09 30.41 29.72 30.27 112,836 +0.12(+0.41%)
Sep 30, 2008 29.34 30.34 29.34 30.15 156,931 +1.07(+3.67%)
Sep 29, 2008 31.29 31.78 28.80 29.08 98,306 -3.00(-9.35%)
Sep 26, 2008 31.83 32.08 31.53 32.08 142,258 -0.16(-0.51%)
Sep 25, 2008 31.77 32.32 31.77 32.25 37,814 +0.74(+2.35%)
Sep 24, 2008 31.65 31.80 31.38 31.50 98,197 -0.01(-0.05%)
Sep 23, 2008 32.05 32.19 31.42 31.52 73,565 -0.69(-2.15%)
Sep 22, 2008 33.24 33.24 32.21 32.21 67,766 -0.70(-2.13%)
Sep 19, 2008 34.99 36.18 31.69 32.91 141,849 +1.74(+5.57%)
Sep 18, 2008 31.13 31.37 29.67 31.18 35,392 +1.18(+3.94%)
Sep 17, 2008 31.10 31.10 29.97 29.99 85,361 -1.35(-4.31%)
Sep 16, 2008 30.53 31.34 30.44 31.34 50,792 +0.23(+0.73%)
Sep 15, 2008 31.77 31.92 31.01 31.12 2,622,831 -1.54(-4.72%)
Sep 12, 2008 32.31 32.75 32.18 32.66 24,106 +0.38(+1.18%)
Sep 11, 2008 31.88 32.28 31.40 32.28 30,192 -0.02(-0.07%)
Sep 10, 2008 32.25 32.42 32.01 32.30 1,172,160 +0.47(+1.49%)
Sep 09, 2008 32.78 32.89 31.83 31.83 13,433 -0.94(-2.87%)
Sep 08, 2008 33.44 33.61 32.63 32.77 38,622 +0.35(+1.08%)
Sep 05, 2008 32.45 32.51 31.85 32.42 70,638 -0.12(-0.38%)
Sep 04, 2008 33.72 33.72 32.54 32.54 507,759 -0.88(-2.65%)
Sep 03, 2008 33.83 33.86 33.39 33.43 36,478 -0.47(-1.38%)
Sep 02, 2008 34.29 34.40 33.78 33.89 24,091 -0.47(-1.36%)
Aug 29, 2008 34.63 34.64 34.34 34.36 34,343 -0.16(-0.47%)
Aug 28, 2008 34.26 34.52 34.26 34.52 18,609 +0.42(+1.24%)
Aug 27, 2008 33.97 34.87 33.86 34.10 29,704 +0.24(+0.71%)
Aug 26, 2008 33.64 33.86 33.64 33.86 7,824 +0.16(+0.48%)
Aug 25, 2008 34.16 34.16 33.61 33.70 55,711 -0.58(-1.68%)
Aug 22, 2008 34.16 34.36 34.16 34.27 10,735 +0.12(+0.34%)
Aug 21, 2008 33.91 34.22 33.86 34.16 104,816 +0.34(+1.02%)
Aug 20, 2008 33.72 33.97 33.62 33.81 10,729 +0.20(+0.59%)
Aug 19, 2008 33.68 33.72 33.52 33.61 39,030 -0.42(-1.24%)
Aug 18, 2008 34.43 34.43 33.93 34.04 6,033 -0.31(-0.91%)
Aug 15, 2008 34.41 34.45 34.25 34.35 29,423 -0.14(-0.40%)
Aug 14, 2008 34.32 34.53 34.32 34.49 3,540 +0.03(+0.08%)
Aug 13, 2008 34.43 34.56 34.16 34.46 11,206 -0.17(-0.48%)
Aug 12, 2008 34.89 34.93 34.59 34.63 104,625 -0.27(-0.77%)
Aug 11, 2008 34.89 34.94 34.89 34.90 7,200 +0.05(+0.15%)
Aug 08, 2008 34.26 34.89 34.26 34.85 59,944 +0.39(+1.12%)
Aug 07, 2008 34.99 34.99 34.41 34.46 57,267 -0.67(-1.91%)
Aug 06, 2008 34.89 35.13 34.79 35.13 11,202 +0.39(+1.13%)
Aug 05, 2008 34.55 34.77 34.38 34.74 41,486 +0.56(+1.63%)
Aug 04, 2008 34.36 34.41 34.10 34.18 21,262 -0.35(-1.01%)
Aug 01, 2008 34.90 34.90 34.51 34.53 18,994 -0.41(-1.17%)
Jul 31, 2008 35.07 35.28 34.94 34.94 12,710 -0.09(-0.25%)
Jul 30, 2008 35.01 35.22 34.81 35.03 54,011 +0.20(+0.59%)
Jul 29, 2008 34.83 34.88 34.41 34.83 21,484 +0.39(+1.12%)
Jul 28, 2008 34.82 34.97 34.44 34.44 60,058 -0.42(-1.20%)
Jul 25, 2008 34.86 35.05 34.83 34.86 34,873 -0.01(-0.02%)
Jul 24, 2008 35.64 35.64 34.86 34.86 18,039 -0.75(-2.11%)
Jul 23, 2008 35.49 35.76 35.49 35.62 5,553 +0.47(+1.35%)
Jul 22, 2008 35.05 35.19 34.91 35.14 24,276 -0.01(-0.04%)
Jul 21, 2008 35.89 35.89 35.15 35.16 420,342 +0.15(+0.44%)
Jul 18, 2008 36.95 36.95 34.70 35.00 8,090 +0.03(+0.08%)
Jul 17, 2008 35.07 35.14 34.81 34.97 168,998 +0.46(+1.33%)
Jul 16, 2008 33.99 34.57 33.90 34.51 876,471 +0.33(+0.96%)
Jul 15, 2008 34.32 34.33 33.69 34.18 31,061 -0.36(-1.04%)
Jul 14, 2008 34.92 34.99 34.43 34.54 1,686,247 -0.14(-0.40%)
Jul 11, 2008 34.75 34.94 34.36 34.68 738,788 -0.25(-0.73%)
Jul 10, 2008 34.94 35.17 34.72 34.93 42,401 -0.12(-0.34%)
Jul 09, 2008 35.37 35.71 34.83 35.05 155,615 -0.08(-0.23%)
Jul 08, 2008 34.86 35.13 34.50 35.13 4,208 -0.10(-0.29%)
Jul 07, 2008 34.32 37.02 34.32 35.24 20,333 +0.14(+0.40%)
Jul 04, 2008 35.34 35.34 35.01 35.10 7,667 +0.00(+0.00%)
Jul 03, 2008 35.34 35.34 35.01 35.10 7,667 -0.15(-0.41%)
Jul 02, 2008 35.99 35.99 35.18 35.24 11,073 -0.56(-1.57%)
Jul 01, 2008 35.64 35.98 35.34 35.81 54,803 -0.28(-0.77%)
Jun 30, 2008 36.11 36.40 36.08 36.08 83,794 +0.14(+0.39%)
Jun 27, 2008 35.93 36.03 35.70 35.94 7,511 +0.07(+0.18%)
Jun 26, 2008 36.67 36.67 35.88 35.88 30,053 -0.92(-2.50%)
Jun 25, 2008 36.62 36.86 36.62 36.80 2,465 +0.39(+1.08%)
Jun 24, 2008 36.51 36.85 36.32 36.40 67,762 -0.37(-0.99%)
Jun 23, 2008 36.56 36.77 36.51 36.77 15,394 +0.12(+0.34%)
Jun 20, 2008 37.02 37.59 36.59 36.64 48,764 -0.26(-0.71%)
Jun 19, 2008 37.33 37.33 36.91 36.91 104,504 -0.50(-1.33%)
Jun 18, 2008 37.60 37.60 37.33 37.40 13,319 -0.27(-0.72%)
Jun 17, 2008 37.60 37.81 37.60 37.68 12,771 -0.01(-0.02%)
Jun 16, 2008 37.47 37.73 37.47 37.68 4,465 +0.25(+0.66%)
Jun 13, 2008 37.18 37.45 37.18 37.43 5,259 +0.26(+0.69%)
Jun 12, 2008 37.08 37.43 37.06 37.18 18,879 +0.02(+0.06%)
Jun 11, 2008 37.65 37.65 37.16 37.16 2,544 -0.45(-1.21%)
Jun 10, 2008 37.58 37.83 37.54 37.61 9,825 -0.37(-0.98%)
Jun 09, 2008 38.21 38.32 37.97 37.98 5,883 -0.23(-0.61%)
Jun 06, 2008 38.94 38.94 38.21 38.21 12,943 -1.04(-2.64%)
Jun 05, 2008 38.59 39.25 38.59 39.25 21,107 +0.83(+2.15%)
Jun 04, 2008 38.54 38.73 38.42 38.43 3,876 -0.39(-1.02%)
Jun 03, 2008 38.92 39.26 38.46 38.82 25,499 -0.09(-0.24%)
Jun 02, 2008 39.20 39.26 38.79 38.92 62,288 -0.30(-0.76%)
May 30, 2008 39.68 39.68 39.21 39.21 59,194 -0.04(-0.11%)
May 29, 2008 39.02 40.09 38.90 39.26 337,883 +0.24(+0.62%)
May 28, 2008 38.86 39.02 38.78 39.02 6,530 -0.01(-0.02%)
May 27, 2008 39.86 39.86 38.50 39.02 5,394 +0.30(+0.77%)
May 26, 2008 39.34 39.35 38.04 38.73 18,833 +0.00(+0.00%)
May 23, 2008 39.34 39.35 38.04 38.73 18,833 -0.61(-1.56%)
May 22, 2008 39.43 39.53 39.17 39.34 15,560 +0.06(+0.16%)
May 21, 2008 39.76 39.81 39.26 39.28 16,591 -0.27(-0.69%)
May 20, 2008 39.89 39.89 39.55 39.55 405,636 -0.39(-0.99%)
May 19, 2008 39.86 40.33 39.86 39.94 16,798 -0.01(-0.04%)
May 16, 2008 39.82 39.96 39.70 39.96 5,999 +0.34(+0.85%)
May 15, 2008 39.42 39.62 39.42 39.62 11,455 +0.42(+1.06%)
May 14, 2008 39.40 39.51 39.21 39.21 26,535 +0.09(+0.22%)
May 13, 2008 39.02 39.50 38.86 39.12 385,377 +0.04(+0.11%)
May 12, 2008 38.78 39.08 38.78 39.08 3,570 +0.39(+1.02%)
May 09, 2008 38.44 38.68 38.44 38.68 1,369 -0.17(-0.43%)
May 08, 2008 38.85 39.50 38.83 38.85 259,509 +0.13(+0.34%)
May 07, 2008 39.33 39.33 38.70 38.72 7,178 -0.66(-1.67%)
May 06, 2008 39.00 39.38 38.98 39.38 2,931 +0.26(+0.68%)
May 05, 2008 39.07 39.11 38.99 39.11 6,098 +0.11(+0.28%)
May 02, 2008 39.06 39.23 38.93 39.00 21,069 +0.24(+0.62%)
May 01, 2008 38.44 38.84 38.38 38.76 8,536 -0.12(-0.30%)
Apr 30, 2008 38.50 39.30 38.49 38.88 13,251 +0.52(+1.35%)
Apr 29, 2008 38.70 38.70 38.19 38.36 18,620 -0.45(-1.15%)
Apr 28, 2008 39.06 39.06 38.67 38.81 21,947 +0.32(+0.82%)
Apr 25, 2008 38.61 38.61 38.38 38.49 2,274 +0.15(+0.40%)
Apr 24, 2008 37.97 38.43 37.97 38.34 9,695 +0.02(+0.04%)
Apr 23, 2008 38.40 38.58 38.10 38.32 29,344 +0.09(+0.25%)
Apr 22, 2008 38.23 38.48 38.06 38.23 4,814 -0.35(-0.91%)
Apr 21, 2008 41.08 44.14 38.31 38.58 80,887 +0.18(+0.46%)
Apr 18, 2008 38.90 38.90 38.11 38.40 13,260 +0.42(+1.10%)
Apr 17, 2008 37.73 38.62 37.71 37.99 22,453 +0.50(+1.34%)
Apr 16, 2008 37.37 37.82 37.37 37.48 3,893 +0.50(+1.36%)
Apr 15, 2008 36.94 36.98 36.81 36.98 4,145 +0.10(+0.28%)
Apr 14, 2008 37.37 37.37 36.80 36.88 5,340 +0.15(+0.40%)
Apr 11, 2008 37.10 37.10 36.73 36.73 720 -0.59(-1.58%)
Apr 10, 2008 37.60 37.60 37.12 37.32 9,361 +0.00(+0.00%)
Apr 09, 2008 37.47 37.47 37.26 37.32 5,830 -0.71(-1.86%)
Apr 08, 2008 37.48 38.03 37.48 38.03 999 +0.23(+0.62%)
Apr 07, 2008 38.69 38.69 37.42 37.80 15,415 +0.22(+0.59%)
Apr 04, 2008 40.12 40.12 37.58 37.58 13,463 -0.02(-0.06%)
Apr 03, 2008 37.97 43.59 37.20 37.60 39,737 +0.21(+0.57%)
Apr 02, 2008 37.32 37.53 37.27 37.39 14,653 +0.41(+1.10%)
Apr 01, 2008 36.69 36.98 36.62 36.98 799 +0.97(+2.70%)
Mar 31, 2008 72664 36.51 36.01 36.01 547 -0.57(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.